Sat Kartar Life Limited (NSE:SATKARTAR)
India · Delayed Price · Currency is INR 116.70
-1.50 (-1.27%)
At close: Sep 4, 2026
Sat Kartar Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 118.40 | 118.40 | 115.95 | 116.70 | 116.70 | -1.27% | 28,800 |
| Sep 3, 2026 | 121.95 | 126.00 | 117.55 | 118.20 | 118.20 | -2.88% | 38,400 |
| Sep 2, 2026 | 117.80 | 122.00 | 116.10 | 121.70 | 121.70 | 4.11% | 24,000 |
| Sep 1, 2026 | 126.00 | 126.00 | 116.00 | 116.90 | 116.90 | -6.78% | 60,800 |
| Aug 31, 2026 | 137.10 | 137.10 | 120.00 | 125.40 | 125.40 | -9.78% | 70,400 |
| Aug 28, 2026 | 136.70 | 142.00 | 136.65 | 139.00 | 139.00 | 1.72% | 7,200 |
| Aug 27, 2026 | 139.00 | 148.40 | 133.60 | 136.65 | 136.65 | 0.70% | 31,200 |
| Aug 26, 2026 | 133.45 | 154.00 | 133.45 | 135.70 | 135.70 | 1.69% | 115,200 |
| Aug 25, 2026 | 124.60 | 134.80 | 121.70 | 133.45 | 133.45 | 9.97% | 55,200 |
| Aug 24, 2026 | 116.05 | 123.70 | 116.05 | 121.35 | 121.35 | 4.52% | 20,000 |
| Aug 21, 2026 | 116.05 | 117.00 | 112.00 | 116.10 | 116.10 | -0.17% | 22,400 |
| Aug 20, 2026 | 118.95 | 118.95 | 116.00 | 117.00 | 116.30 | 0.17% | 10,400 |
| Aug 19, 2026 | 120.90 | 120.90 | 115.55 | 116.80 | 116.10 | -3.51% | 22,400 |
| Aug 18, 2026 | 122.00 | 122.00 | 118.00 | 121.05 | 120.33 | -0.78% | 10,400 |
| Aug 17, 2026 | 119.00 | 122.50 | 119.00 | 122.00 | 121.27 | 0.83% | 9,600 |
| Aug 14, 2026 | 121.15 | 121.15 | 121.00 | 121.00 | 120.28 | -0.12% | 11,200 |
| Aug 13, 2026 | 120.50 | 122.75 | 120.50 | 121.15 | 120.43 | 0.08% | 13,600 |
| Aug 12, 2026 | 120.00 | 123.00 | 119.10 | 121.05 | 120.33 | 0.88% | 15,200 |
| Aug 11, 2026 | 124.00 | 126.70 | 119.00 | 120.00 | 119.28 | -3.15% | 29,600 |
| Aug 10, 2026 | 118.50 | 125.60 | 118.00 | 123.90 | 123.16 | 3.99% | 48,000 |
| Aug 7, 2026 | 124.35 | 124.60 | 118.15 | 119.15 | 118.44 | -0.42% | 48,000 |
| Aug 6, 2026 | 124.10 | 124.10 | 117.00 | 119.65 | 118.93 | -3.59% | 64,800 |
| Aug 5, 2026 | 124.95 | 130.00 | 116.25 | 124.10 | 123.36 | -0.96% | 165,600 |
| Aug 4, 2026 | 130.50 | 130.50 | 124.00 | 125.30 | 124.55 | -6.00% | 80,800 |
| Aug 3, 2026 | 128.00 | 135.25 | 127.00 | 133.30 | 132.50 | 3.29% | 34,400 |
| Jul 31, 2026 | 130.50 | 130.50 | 128.05 | 129.05 | 128.28 | -1.11% | 11,200 |
| Jul 30, 2026 | 128.05 | 130.60 | 126.50 | 130.50 | 129.72 | 1.20% | 6,400 |
| Jul 29, 2026 | 125.10 | 132.00 | 125.10 | 128.95 | 128.18 | 1.66% | 16,800 |
| Jul 28, 2026 | 130.20 | 130.20 | 126.00 | 126.85 | 126.09 | -3.61% | 18,400 |
| Jul 27, 2026 | 138.00 | 138.00 | 131.25 | 131.60 | 130.81 | -3.66% | 12,800 |
| Jul 24, 2026 | 136.50 | 137.80 | 132.00 | 136.60 | 135.78 | -1.16% | 19,200 |
| Jul 23, 2026 | 144.90 | 145.00 | 138.15 | 138.20 | 137.37 | -1.32% | 12,000 |
| Jul 22, 2026 | 144.00 | 144.00 | 136.20 | 140.05 | 139.21 | 1.16% | 22,400 |
| Jul 21, 2026 | 135.00 | 138.45 | 135.00 | 138.45 | 137.62 | 4.97% | 11,200 |
| Jul 20, 2026 | 131.90 | 132.85 | 129.00 | 131.90 | 131.11 | 4.19% | 24,800 |
| Jul 17, 2026 | 130.00 | 130.00 | 126.25 | 126.60 | 125.84 | -2.62% | 89,600 |
| Jul 16, 2026 | 132.00 | 133.00 | 130.00 | 130.00 | 129.22 | -1.59% | 14,400 |
| Jul 15, 2026 | 132.50 | 132.90 | 130.00 | 132.10 | 131.31 | -0.30% | 76,800 |
| Jul 14, 2026 | 133.00 | 134.95 | 131.50 | 132.50 | 131.71 | -1.85% | 178,400 |
| Jul 13, 2026 | 133.10 | 137.90 | 133.10 | 135.00 | 134.19 | 0.67% | 17,600 |
| Jul 10, 2026 | 138.45 | 138.45 | 130.05 | 134.10 | 133.30 | -0.74% | 28,000 |
| Jul 9, 2026 | 140.65 | 142.10 | 134.15 | 135.10 | 134.29 | -2.63% | 28,800 |
| Jul 8, 2026 | 137.00 | 140.75 | 136.55 | 138.75 | 137.92 | -0.93% | 11,200 |
| Jul 7, 2026 | 138.50 | 143.00 | 138.50 | 140.05 | 139.21 | -2.37% | 19,200 |
| Jul 6, 2026 | 145.65 | 148.00 | 141.50 | 143.45 | 142.59 | -3.07% | 22,400 |
| Jul 3, 2026 | 149.00 | 149.00 | 145.55 | 148.00 | 147.11 | -1.23% | 9,600 |
| Jul 2, 2026 | 145.40 | 149.90 | 145.40 | 149.85 | 148.95 | 4.90% | 19,200 |
| Jul 1, 2026 | 143.05 | 148.00 | 141.40 | 142.85 | 142.00 | -2.16% | 20,000 |
| Jun 30, 2026 | 146.15 | 148.50 | 142.80 | 146.00 | 145.13 | 0.69% | 18,400 |
| Jun 29, 2026 | 143.00 | 146.15 | 142.00 | 145.00 | 144.13 | 4.17% | 44,800 |